| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.46 | 9.57 | 0.20 | 2.13% | 9.38 | 9.59 | 139358 | 13263 | 3.89% |
| 2026-02-02 | 9.54 | 9.37 | -0.17 | -1.78% | 9.33 | 9.59 | 135887 | 12881 | 3.79% |
| 2026-01-30 | 9.49 | 9.54 | 0.01 | 0.10% | 9.33 | 9.62 | 190996 | 18146 | 5.33% |
| 2026-01-29 | 9.83 | 9.53 | -0.38 | -3.83% | 9.42 | 9.85 | 251759 | 24262 | 7.02% |
| 2026-01-28 | 10.16 | 9.91 | -0.28 | -2.75% | 9.81 | 10.25 | 254861 | 25382 | 7.11% |
| 2026-01-27 | 10.41 | 10.19 | -0.25 | -2.39% | 9.95 | 10.43 | 314157 | 31791 | 8.76% |
| 2026-01-26 | 10.30 | 10.44 | -0.30 | -2.79% | 10.22 | 10.68 | 502690 | 52337 | 14.02% |
| 2026-01-23 | 9.71 | 10.74 | 0.98 | 10.04% | 9.69 | 10.74 | 316049 | 32808 | 8.81% |
| 2026-01-22 | 9.50 | 9.76 | 0.26 | 2.74% | 9.49 | 9.93 | 218493 | 21243 | 6.09% |
| 2026-01-21 | 9.46 | 9.50 | -0.06 | -0.63% | 9.33 | 9.58 | 181578 | 17160 | 5.06% |
| 2026-01-20 | 9.51 | 9.56 | 0.08 | 0.84% | 9.47 | 9.76 | 258489 | 24801 | 7.21% |
| 2026-01-19 | 9.41 | 9.48 | -0.01 | -0.11% | 9.41 | 9.66 | 216667 | 20587 | 6.04% |
| 2026-01-16 | 9.21 | 9.49 | 0.34 | 3.72% | 9.21 | 9.53 | 338275 | 31870 | 9.43% |
| 2026-01-15 | 9.10 | 9.15 | -0.01 | -0.11% | 9.03 | 9.16 | 100806 | 9169 | 2.81% |
| 2026-01-14 | 9.09 | 9.16 | 0.07 | 0.77% | 9.03 | 9.29 | 184729 | 16940 | 5.15% |
| 2026-01-13 | 9.26 | 9.09 | -0.13 | -1.41% | 9.06 | 9.31 | 158055 | 14523 | 4.41% |
| 2026-01-12 | 9.14 | 9.22 | 0.08 | 0.88% | 9.09 | 9.24 | 162715 | 14914 | 4.54% |
| 2026-01-09 | 9.17 | 9.14 | -0.06 | -0.65% | 9.05 | 9.20 | 163012 | 14872 | 4.55% |
| 2026-01-08 | 9.17 | 9.20 | 0.03 | 0.33% | 9.10 | 9.24 | 142355 | 13055 | 3.97% |
| 2026-01-07 | 9.10 | 9.17 | 0.07 | 0.77% | 9.03 | 9.29 | 192047 | 17614 | 5.35% |
| 2026-01-06 | 9.10 | 9.10 | -0.02 | -0.22% | 9.02 | 9.20 | 157754 | 14336 | 4.40% |
| 2026-01-05 | 9.02 | 9.12 | 0.09 | 1.00% | 8.96 | 9.15 | 234836 | 21343 | 6.55% |
| 2025-12-31 | 8.66 | 9.03 | 0.35 | 4.03% | 8.64 | 9.16 | 292212 | 26242 | 8.15% |
| 2025-12-30 | 8.70 | 8.68 | -0.06 | -0.69% | 8.56 | 8.75 | 79303 | 6868 | 2.21% |
| 2025-12-29 | 8.87 | 8.74 | -0.15 | -1.69% | 8.69 | 8.91 | 112407 | 9843 | 3.13% |
| 2025-12-26 | 8.96 | 8.89 | -0.02 | -0.22% | 8.80 | 8.97 | 146584 | 13038 | 4.09% |
| 2025-12-25 | 8.87 | 8.91 | -0.08 | -0.89% | 8.71 | 8.93 | 196481 | 17339 | 5.48% |
| 2025-12-24 | 8.83 | 8.99 | 0.18 | 2.04% | 8.77 | 9.02 | 208365 | 18636 | 5.81% |
| 2025-12-23 | 8.67 | 8.81 | 0.12 | 1.38% | 8.67 | 8.91 | 146723 | 12926 | 4.09% |
| 2025-12-22 | 8.69 | 8.69 | -0.02 | -0.23% | 8.67 | 8.75 | 91145 | 7925 | 2.54% |
| 2025-12-19 | 8.52 | 8.71 | 0.20 | 2.35% | 8.52 | 8.71 | 96746 | 8370 | 2.70% |
| 2025-12-18 | 8.44 | 8.51 | 0.01 | 0.12% | 8.41 | 8.62 | 91585 | 7833 | 2.55% |
| 2025-12-17 | 8.50 | 8.50 | -0.03 | -0.35% | 8.30 | 8.57 | 144607 | 12187 | 4.03% |
| 2025-12-16 | 8.82 | 8.53 | -0.36 | -4.05% | 8.51 | 8.84 | 179466 | 15488 | 5.00% |
| 2025-12-15 | 8.63 | 8.89 | 0.21 | 2.42% | 8.57 | 8.98 | 218968 | 19349 | 6.11% |
| 2025-12-12 | 8.71 | 8.68 | -0.04 | -0.46% | 8.65 | 8.87 | 165316 | 14473 | 4.61% |
| 2025-12-11 | 8.64 | 8.72 | 0.08 | 0.93% | 8.58 | 8.85 | 183832 | 16077 | 5.13% |
| 2025-12-10 | 8.68 | 8.64 | -0.07 | -0.80% | 8.56 | 8.74 | 113946 | 9830 | 3.18% |
| 2025-12-09 | 8.72 | 8.71 | -0.06 | -0.68% | 8.65 | 8.79 | 98484 | 8598 | 2.75% |
| 2025-12-08 | 8.75 | 8.77 | 0.04 | 0.46% | 8.70 | 8.82 | 117521 | 10278 | 3.28% |
| 2025-12-05 | 8.54 | 8.73 | 0.13 | 1.51% | 8.48 | 8.75 | 150121 | 13026 | 4.19% |
| 2025-12-04 | 8.69 | 8.60 | -0.12 | -1.38% | 8.46 | 8.72 | 147737 | 12663 | 4.12% |
| 2025-12-03 | 8.55 | 8.72 | 0.14 | 1.63% | 8.52 | 8.86 | 259789 | 22658 | 7.24% |
| 2025-12-02 | 8.67 | 8.58 | -0.09 | -1.04% | 8.43 | 8.67 | 203998 | 17395 | 5.69% |
| 2025-12-01 | 8.37 | 8.67 | 0.30 | 3.58% | 8.35 | 8.90 | 320655 | 27813 | 8.94% |
| 2025-11-28 | 8.35 | 8.37 | 0.01 | 0.12% | 8.28 | 8.39 | 109102 | 9107 | 3.04% |
| 2025-11-27 | 8.29 | 8.36 | 0.08 | 0.97% | 8.27 | 8.44 | 125035 | 10451 | 3.49% |
| 2025-11-26 | 8.42 | 8.28 | -0.17 | -2.01% | 8.26 | 8.49 | 136714 | 11456 | 3.81% |
| 2025-11-25 | 8.39 | 8.45 | 0.07 | 0.84% | 8.35 | 8.50 | 123435 | 10426 | 3.44% |
| 2025-11-24 | 8.42 | 8.38 | 0.03 | 0.36% | 8.28 | 8.44 | 131661 | 11013 | 3.67% |
| 2025-11-21 | 8.80 | 8.35 | -0.52 | -5.86% | 8.33 | 8.83 | 230423 | 19648 | 6.42% |
| 2025-11-20 | 8.92 | 8.87 | -0.04 | -0.45% | 8.80 | 9.09 | 155514 | 13877 | 4.34% |
| 2025-11-19 | 9.06 | 8.91 | -0.15 | -1.66% | 8.84 | 9.13 | 187954 | 16846 | 5.24% |
| 2025-11-18 | 9.27 | 9.06 | -0.26 | -2.79% | 9.01 | 9.30 | 269060 | 24483 | 7.50% |
| 2025-11-17 | 9.38 | 9.32 | -0.08 | -0.85% | 9.26 | 9.47 | 266931 | 24931 | 7.44% |
| 2025-11-14 | 9.68 | 9.40 | -0.48 | -4.86% | 9.40 | 9.79 | 420026 | 39939 | 11.71% |
| 2025-11-13 | 9.65 | 9.88 | 0.08 | 0.82% | 9.38 | 9.99 | 632086 | 61645 | 17.62% |
| 2025-11-12 | 9.67 | 9.80 | 0.25 | 2.62% | 9.57 | 10.15 | 683230 | 67265 | 19.05% |
| 2025-11-11 | 9.76 | 9.55 | -0.18 | -1.85% | 9.47 | 9.92 | 686996 | 66405 | 19.15% |
| 2025-11-10 | 10.16 | 9.73 | 0.30 | 3.18% | 9.59 | 10.37 | 1134334 | 113274 | 31.63% |
| 2025-11-07 | 8.65 | 9.43 | 0.86 | 10.04% | 8.65 | 9.43 | 408811 | 37434 | 11.40% |
| 2025-11-06 | 8.56 | 8.57 | 0.00 | 0.00% | 8.48 | 8.59 | 124159 | 10599 | 3.46% |
| 2025-11-05 | 8.38 | 8.57 | 0.14 | 1.66% | 8.36 | 8.65 | 184959 | 15747 | 5.16% |
| 2025-11-04 | 8.41 | 8.43 | 0.01 | 0.12% | 8.36 | 8.49 | 133443 | 11260 | 3.72% |
| 2025-11-03 | 8.36 | 8.42 | 0.09 | 1.08% | 8.36 | 8.52 | 126745 | 10673 | 3.53% |
| 2025-10-31 | 8.25 | 8.33 | 0.08 | 0.97% | 8.25 | 8.42 | 144866 | 12086 | 4.04% |
| 2025-10-30 | 8.46 | 8.25 | -0.21 | -2.48% | 8.22 | 8.46 | 183725 | 15267 | 5.12% |
| 2025-10-29 | 8.53 | 8.46 | -0.10 | -1.17% | 8.35 | 8.55 | 180922 | 15243 | 5.04% |
| 2025-10-28 | 8.65 | 8.56 | -0.06 | -0.70% | 8.48 | 8.65 | 199699 | 17097 | 5.57% |
| 2025-10-27 | 8.66 | 8.62 | 0.00 | 0.00% | 8.51 | 8.74 | 207515 | 17848 | 5.79% |